HKG:2319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	17.72	17.72	17.34	17.49	-	-1.30%	1,437,000
Sep 24, 2026	17.82	17.90	17.65	17.72	17.72	-1.12%	7,857,719
Sep 23, 2026	17.68	18.00	17.68	17.92	17.92	1.36%	8,669,824
Sep 22, 2026	18.00	18.00	17.57	17.68	17.68	-1.67%	12,046,760
Sep 21, 2026	17.52	18.05	17.52	17.98	17.98	1.18%	5,511,319
Sep 18, 2026	18.09	18.09	17.65	17.77	17.77	-1.77%	14,462,062
Sep 17, 2026	17.75	18.16	17.75	18.09	18.09	0.61%	9,713,336
Sep 16, 2026	18.36	18.36	17.71	17.98	17.98	0.06%	8,550,693
Sep 15, 2026	18.37	18.37	17.96	17.97	17.97	-0.83%	6,930,677
Sep 14, 2026	18.10	18.42	18.02	18.12	18.12	-1.31%	8,818,447
Sep 11, 2026	18.09	18.43	17.91	18.36	18.36	1.44%	16,664,409
Sep 10, 2026	18.02	18.27	18.02	18.10	18.10	-0.55%	11,462,139
Sep 9, 2026	18.33	18.49	17.94	18.20	18.20	-1.62%	20,705,425
Sep 8, 2026	18.10	18.56	18.02	18.50	18.50	1.48%	18,932,498
Sep 7, 2026	18.36	18.36	17.92	18.23	18.23	-0.05%	14,329,770
Sep 4, 2026	17.80	18.48	17.77	18.24	18.24	2.76%	19,953,562
Sep 3, 2026	18.06	18.06	17.59	17.75	17.75	-0.89%	19,136,665
Sep 2, 2026	18.15	18.19	17.74	17.91	17.91	-0.56%	26,462,157
Sep 1, 2026	17.96	18.19	17.83	18.01	18.01	-0.50%	27,335,144
Aug 31, 2026	18.20	18.24	17.80	18.10	18.10	-1.52%	39,399,810
Aug 28, 2026	18.98	18.98	18.08	18.38	18.38	-2.18%	43,703,594
Aug 27, 2026	19.25	19.30	17.51	18.79	18.79	0.48%	68,086,548
Aug 26, 2026	18.85	19.06	18.45	18.70	18.70	-0.05%	26,130,218
Aug 25, 2026	18.94	19.02	18.43	18.71	18.71	-0.11%	14,695,900
Aug 24, 2026	18.80	18.88	18.46	18.73	18.73	-0.48%	16,726,156
Aug 21, 2026	18.45	18.85	18.36	18.82	18.82	2.01%	26,075,073
Aug 20, 2026	18.36	18.71	18.32	18.45	18.45	0.99%	26,851,510
Aug 19, 2026	18.20	18.43	18.14	18.27	18.27	0.05%	14,215,259
Aug 18, 2026	18.29	18.36	18.06	18.26	18.26	-0.16%	16,036,190
Aug 17, 2026	18.33	18.43	18.14	18.29	18.29	0.61%	19,244,660
Aug 14, 2026	18.00	18.33	17.97	18.18	18.18	1.17%	20,464,690
Aug 13, 2026	18.20	18.37	17.78	17.97	17.97	-2.07%	23,729,384
Aug 12, 2026	18.38	18.61	18.10	18.35	18.35	-1.45%	17,829,303
Aug 11, 2026	18.99	19.10	18.48	18.62	18.62	-1.48%	19,236,332
Aug 10, 2026	18.41	19.15	18.38	18.90	18.90	1.56%	20,428,490
Aug 7, 2026	19.15	19.42	18.40	18.61	18.61	-2.41%	25,106,020
Aug 6, 2026	18.91	19.66	18.61	19.07	19.07	1.87%	32,078,847
Aug 5, 2026	18.93	18.97	18.44	18.72	18.72	-0.32%	17,327,555
Aug 4, 2026	18.92	19.03	18.42	18.78	18.78	0.81%	15,939,819
Aug 3, 2026	18.90	19.08	18.46	18.63	18.63	-1.43%	22,638,540
Jul 31, 2026	18.79	19.03	18.50	18.90	18.90	-2.68%	32,628,342
Jul 30, 2026	19.25	19.67	19.24	19.42	19.42	0.52%	27,828,618
Jul 29, 2026	18.75	19.40	18.65	19.32	19.32	3.43%	24,807,266
Jul 28, 2026	18.30	18.72	18.20	18.68	18.68	2.64%	19,218,350
Jul 27, 2026	18.10	18.39	17.99	18.20	18.20	0.55%	13,320,760
Jul 24, 2026	18.22	18.30	17.92	18.10	18.10	-0.66%	10,392,393
Jul 23, 2026	18.32	18.43	18.02	18.22	18.22	-0.55%	17,201,502
Jul 22, 2026	18.19	18.35	17.89	18.32	18.32	-0.16%	16,913,421
Jul 21, 2026	18.53	18.82	18.32	18.35	18.35	-0.27%	21,077,449
Jul 20, 2026	17.82	18.42	17.61	18.40	18.40	2.79%	28,314,540